595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185200,44048821215,3220,3220,3220,3220,253038
|
|
20230814,185100,44048821215,3220,3220,3220,3220,0
|
|
20230814,185000,44048821215,3220,3220,3220,3220,0
|
|
20230814,184900,44048821215,3220,3220,3220,3220,0
|
|
20230814,184800,44048821215,3220,3220,3220,3220,0
|
|
20230814,184700,44048821215,3220,3220,3220,3220,0
|
|
20230814,184600,44048821215,3220,3220,3220,3220,0
|
|
20230814,184500,44048821215,3220,3220,3220,3220,0
|
|
20230814,184400,44048821215,3220,3220,3220,3220,0
|
|
20230814,184300,44048821215,3220,3220,3220,3220,0
|
|
20230814,184200,44048821215,3220,3220,3220,3220,0
|
|
20230814,184100,44048821215,3220,3220,3220,3220,0
|
|
20230814,184000,44048821215,3220,3220,3220,3220,0
|
|
20230814,183900,44048821215,3220,3220,3220,3220,0
|
|
20230814,183800,44048821215,3220,3220,3220,3220,0
|
|
20230814,183700,44048821215,3220,3220,3220,3220,0
|
|
20230814,183600,44048821215,3220,3220,3220,3220,0
|
|
20230814,183500,44048821215,3220,3220,3220,3220,0
|
|
20230814,183400,44048821215,3220,3220,3220,3220,0
|
|
20230814,183300,44048821215,3220,3220,3220,3220,0
|
|
20230814,183200,44048821215,3220,3220,3220,3220,0
|
|
20230814,183100,44048821215,3220,3220,3220,3220,0
|
|
20230814,183000,44048821215,3220,3220,3220,3220,0
|
|
20230814,182900,44048821215,3220,3220,3220,3220,0
|
|
20230814,182800,44048821215,3220,3220,3220,3220,0
|
|
20230814,182700,44048821215,3220,3220,3220,3220,0
|
|
20230814,182600,44048821215,3220,3220,3220,3220,0
|
|
20230814,182500,44048821215,3220,3220,3220,3220,0
|
|
20230814,182400,44048821215,3220,3220,3220,3220,0
|
|
20230814,182300,44048821215,3220,3220,3220,3220,0
|
|
20230814,182200,44048821215,3220,3220,3220,3220,253038
|
|
20230814,182100,44048821215,3220,3220,3220,3220,0
|
|
20230814,182000,44048821215,3220,3220,3220,3220,0
|
|
20230814,181900,44048821215,3220,3220,3220,3220,0
|
|
20230814,181800,44048821215,3220,3220,3220,3220,0
|
|
20230814,181700,44048821215,3220,3220,3220,3220,0
|
|
20230814,181600,44048821215,3220,3220,3220,3220,0
|
|
20230814,181500,44048821215,3220,3220,3220,3220,0
|
|
20230814,181400,44048821215,3220,3220,3220,3220,0
|
|
20230814,181300,44048821215,3220,3220,3220,3220,0
|
|
20230814,181200,44048821215,3220,3220,3220,3220,0
|
|
20230814,181100,44048821215,3220,3220,3220,3220,0
|
|
20230814,181000,44048821215,3220,3220,3220,3220,0
|
|
20230814,180900,44048821215,3220,3220,3220,3220,0
|
|
20230814,180800,44048821215,3220,3220,3220,3220,0
|
|
20230814,180700,44048821215,3220,3220,3220,3220,0
|
|
20230814,180600,44048821215,3220,3220,3220,3220,0
|
|
20230814,180500,44048821215,3220,3220,3220,3220,0
|
|
20230814,180400,44048821215,3220,3220,3220,3220,0
|
|
20230814,180300,44048821215,3220,3220,3220,3220,0
|
|
20230814,180200,44048821215,3220,3220,3220,3220,0
|
|
20230814,180100,44048821215,3220,3220,3220,3220,0
|
|
20230814,180000,44048821215,3220,3220,3220,3220,0
|
|
20230814,175900,44048821215,3220,3220,3220,3220,0
|
|
20230814,175800,44048821215,3220,3220,3220,3220,0
|
|
20230814,175700,44048821215,3220,3220,3220,3220,0
|
|
20230814,175600,44048821215,3220,3220,3220,3220,0
|
|
20230814,175500,44048821215,3220,3220,3220,3220,0
|
|
20230814,175400,44048821215,3220,3220,3220,3220,0
|
|
20230814,175300,44048821215,3220,3220,3220,3220,0
|
|
20230814,175200,44048821215,3220,3220,3220,3220,253038
|
|
20230814,175100,44048821215,3220,3220,3220,3220,0
|
|
20230814,175000,44048821215,3220,3220,3220,3220,0
|
|
20230814,174900,44048821215,3220,3220,3220,3220,0
|
|
20230814,174800,44048821215,3220,3220,3220,3220,0
|
|
20230814,174700,44048821215,3220,3220,3220,3220,0
|
|
20230814,174600,44048821215,3220,3220,3220,3220,0
|
|
20230814,174500,44048821215,3220,3220,3220,3220,0
|
|
20230814,174400,44048821215,3220,3220,3220,3220,0
|
|
20230814,174300,44048821215,3220,3220,3220,3220,0
|
|
20230814,174200,44048821215,3220,3220,3220,3220,0
|
|
20230814,174100,44048821215,3220,3220,3220,3220,0
|
|
20230814,174000,44048821215,3220,3220,3220,3220,0
|
|
20230814,173900,44048821215,3220,3220,3220,3220,0
|
|
20230814,173800,44048821215,3220,3220,3220,3220,0
|
|
20230814,173700,44048821215,3220,3220,3220,3220,0
|
|
20230814,173600,44048821215,3220,3220,3220,3220,0
|
|
20230814,173500,44048821215,3220,3220,3220,3220,0
|
|
20230814,173400,44048821215,3220,3220,3220,3220,0
|
|
20230814,173300,44048821215,3220,3220,3220,3220,0
|
|
20230814,173200,44048821215,3220,3220,3220,3220,0
|
|
20230814,173100,44048821215,3220,3220,3220,3220,0
|
|
20230814,173000,44048821215,3220,3220,3220,3220,0
|
|
20230814,172900,44048821215,3220,3220,3220,3220,0
|
|
20230814,172800,44048821215,3220,3220,3220,3220,0
|
|
20230814,172700,44048821215,3220,3220,3220,3220,0
|
|
20230814,172600,44048821215,3220,3220,3220,3220,0
|
|
20230814,172500,44048821215,3220,3220,3220,3220,0
|
|
20230814,172400,44048821215,3220,3220,3220,3220,0
|
|
20230814,172300,44048821215,3220,3220,3220,3220,0
|
|
20230814,172200,44048821215,3220,3220,3220,3220,253038
|
|
20230814,172100,44048821215,3220,3220,3220,3220,0
|
|
20230814,172000,44048821215,3220,3220,3220,3220,0
|
|
20230814,171900,44048821215,3220,3220,3220,3220,0
|
|
20230814,171800,44048821215,3220,3220,3220,3220,0
|
|
20230814,171700,44048821215,3220,3220,3220,3220,0
|
|
20230814,171600,44048821215,3220,3220,3220,3220,0
|
|
20230814,171500,44048821215,3220,3220,3220,3220,0
|
|
20230814,171400,44048821215,3220,3220,3220,3220,0
|
|
20230814,171300,44048821215,3220,3220,3220,3220,0
|
|
20230814,171200,44048821215,3220,3220,3220,3220,0
|
|
20230814,171100,44048821215,3220,3220,3220,3220,0
|
|
20230814,171000,44048821215,3220,3220,3220,3220,0
|
|
20230814,170900,44048821215,3220,3220,3220,3220,0
|
|
20230814,170800,44048821215,3220,3220,3220,3220,0
|
|
20230814,170700,44048821215,3220,3220,3220,3220,0
|
|
20230814,170600,44048821215,3220,3220,3220,3220,0
|
|
20230814,170500,44048821215,3220,3220,3220,3220,0
|
|
20230814,170400,44048821215,3220,3220,3220,3220,0
|
|
20230814,170300,44048821215,3220,3220,3220,3220,0
|
|
20230814,170200,44048821215,3220,3220,3220,3220,0
|
|
20230814,170100,44048821215,3220,3220,3220,3220,0
|
|
20230814,170000,44048821215,3220,3220,3220,3220,0
|
|
20230814,165900,44048821215,3220,3220,3220,3220,0
|
|
20230814,165800,44048821215,3220,3220,3220,3220,0
|
|
20230814,165700,44048821215,3220,3220,3220,3220,0
|
|
20230814,165600,44048821215,3220,3220,3220,3220,0
|
|
20230814,165500,44048821215,3220,3220,3220,3220,0
|
|
20230814,165400,44048821215,3220,3220,3220,3220,0
|
|
20230814,165300,44048821215,3220,3220,3220,3220,0
|
|
20230814,165200,44048821215,3220,3220,3220,3220,253038
|
|
20230814,165100,44048821215,3220,3220,3220,3220,0
|
|
20230814,165000,44048821215,3220,3220,3220,3220,0
|
|
20230814,164900,44048821215,3220,3220,3220,3220,0
|
|
20230814,164800,44048821215,3220,3220,3220,3220,0
|
|
20230814,164700,44048821215,3220,3220,3220,3220,0
|
|
20230814,164600,44048821215,3220,3220,3220,3220,0
|
|
20230814,164500,44048821215,3220,3220,3220,3220,0
|
|
20230814,164400,44048821215,3220,3220,3220,3220,0
|
|
20230814,164300,44048821215,3220,3220,3220,3220,0
|
|
20230814,164200,44048821215,3220,3220,3220,3220,0
|
|
20230814,164100,44048821215,3220,3220,3220,3220,0
|
|
20230814,164000,44048821215,3220,3220,3220,3220,0
|
|
20230814,163900,44048821215,3220,3220,3220,3220,0
|
|
20230814,163800,44048821215,3220,3220,3220,3220,0
|
|
20230814,163700,44048821215,3220,3220,3220,3220,0
|
|
20230814,163600,44048821215,3220,3220,3220,3220,0
|
|
20230814,163500,44048821215,3220,3220,3220,3220,0
|
|
20230814,163400,44048821215,3220,3220,3220,3220,0
|
|
20230814,163300,44048821215,3220,3220,3220,3220,0
|
|
20230814,163200,44048821215,3220,3220,3220,3220,0
|
|
20230814,163100,44048821215,3220,3220,3220,3220,0
|
|
20230814,163000,44048821215,3220,3220,3220,3220,0
|
|
20230814,162900,44048821215,3220,3220,3220,3220,0
|
|
20230814,162800,44048821215,3220,3220,3220,3220,0
|
|
20230814,162700,44048821215,3220,3220,3220,3220,0
|
|
20230814,162600,44048821215,3220,3220,3220,3220,0
|
|
20230814,162500,44048821215,3220,3220,3220,3220,0
|
|
20230814,162400,44048821215,3220,3220,3220,3220,0
|
|
20230814,162300,44048821215,3220,3220,3220,3220,0
|
|
20230814,162200,44048821215,3220,3220,3220,3220,253038
|
|
20230814,162100,44048821215,3220,3220,3220,3220,0
|
|
20230814,162000,44048821215,3220,3220,3220,3220,0
|
|
20230814,161900,44048821215,3220,3220,3220,3220,0
|
|
20230814,161800,44048821215,3220,3220,3220,3220,0
|
|
20230814,161700,44048821215,3220,3220,3220,3220,0
|
|
20230814,161600,44048821215,3220,3220,3220,3220,0
|
|
20230814,161500,44048821215,3220,3220,3220,3220,0
|
|
20230814,161400,44048821215,3220,3220,3220,3220,0
|
|
20230814,161300,44048821215,3220,3220,3220,3220,0
|
|
20230814,161200,44048821215,3220,3220,3220,3220,0
|
|
20230814,161100,44048821215,3220,3220,3220,3220,0
|
|
20230814,161000,44048821215,3220,3220,3220,3220,0
|
|
20230814,160900,44048821215,3220,3220,3220,3220,0
|
|
20230814,160800,44048821215,3220,3220,3220,3220,0
|
|
20230814,160700,44048821215,3220,3220,3220,3220,0
|
|
20230814,160600,44048821215,3220,3220,3220,3220,0
|
|
20230814,160500,44048821215,3220,3220,3220,3220,0
|
|
20230814,160400,44048821215,3220,3220,3220,3220,0
|
|
20230814,160300,44048821215,3220,3220,3220,3220,0
|
|
20230814,160200,44048821215,3220,3220,3220,3220,0
|
|
20230814,160100,44048821215,3220,3220,3220,3220,0
|
|
20230814,160000,44048821215,3220,3220,3220,3220,0
|
|
20230814,155900,44048821215,3220,3220,3220,3220,0
|
|
20230814,155800,44048821215,3220,3220,3220,3220,0
|
|
20230814,155700,44048821215,3220,3220,3220,3220,0
|
|
20230814,155600,44048821215,3220,3220,3220,3220,0
|
|
20230814,155500,44048821215,3220,3220,3220,3220,0
|
|
20230814,155400,44048821215,3220,3220,3220,3220,0
|
|
20230814,155300,44048821215,3220,3220,3220,3220,0
|
|
20230814,155200,44048821215,3220,3220,3220,3220,253038
|
|
20230814,155100,44048821215,3220,3220,3220,3220,0
|
|
20230814,155000,44048821215,3220,3220,3220,3220,0
|
|
20230814,154900,44048821215,3220,3220,3220,3220,0
|
|
20230814,154800,44048821215,3220,3220,3220,3220,0
|
|
20230814,154700,44048821215,3220,3220,3220,3220,0
|
|
20230814,154600,44048821215,3220,3220,3220,3220,0
|
|
20230814,154500,44048821215,3220,3220,3220,3220,0
|
|
20230814,154400,44048821215,3220,3220,3220,3220,0
|
|
20230814,154300,44048821215,3220,3220,3220,3220,0
|
|
20230814,154200,44048821215,3220,3220,3220,3220,0
|
|
20230814,154100,44048821215,3220,3220,3220,3220,0
|
|
20230814,154000,44048821215,3220,3220,3220,3220,0
|
|
20230814,153900,44048821215,3220,3220,3220,3220,0
|
|
20230814,153800,44048821215,3220,3220,3220,3220,0
|
|
20230814,153700,44048821215,3220,3220,3220,3220,0
|
|
20230814,153600,44048821215,3220,3220,3220,3220,0
|
|
20230814,153500,44048821215,3220,3220,3220,3220,0
|
|
20230814,153400,44048821215,3220,3220,3220,3220,0
|
|
20230814,153300,44048821215,3220,3220,3220,3220,0
|
|
20230814,153200,44048821215,3220,3220,3220,3220,0
|
|
20230814,153100,44048821215,3220,3220,3220,3220,0
|
|
20230814,153000,44048821215,3220,3220,3220,3220,253038
|
|
20230814,152900,43234038855,3240,3240,3240,3240,0
|
|
20230814,152800,43234038855,3240,3240,3240,3240,0
|
|
20230814,152700,43234038855,3240,3240,3240,3240,0
|
|
20230814,152600,43234038855,3240,3240,3240,3240,0
|
|
20230814,152500,43234038855,3240,3240,3240,3240,0
|
|
20230814,152400,43234038855,3240,3240,3240,3240,0
|
|
20230814,152300,43234038855,3240,3240,3240,3240,0
|
|
20230814,152200,43234038855,3240,3240,3240,3240,0
|
|
20230814,152100,43234038855,3240,3240,3240,3240,0
|
|
20230814,152000,43234038855,3240,3240,3240,3240,0
|
|
20230814,151900,43234038855,3240,3240,3250,3225,70883
|
|
20230814,151800,43004422885,3245,3255,3260,3240,44417
|
|
20230814,151700,42860118695,3255,3250,3260,3250,29028
|
|
20230814,151600,42765660345,3255,3255,3260,3245,30030
|
|
20230814,151500,42668024780,3260,3260,3265,3250,24268
|
|
20230814,151400,42588901615,3265,3270,3270,3255,18605
|
|
20230814,151300,42528169530,3270,3275,3275,3270,10406
|
|
20230814,151200,42494133515,3275,3275,3275,3270,6233
|
|
20230814,151100,42473741040,3275,3260,3275,3260,14974
|
|
20230814,151000,42424786535,3270,3280,3280,3250,8784
|
|
20230814,150900,42396096165,3275,3255,3275,3240,36547
|
|
20230814,150800,42277317090,3255,3285,3285,3240,30082
|
|
20230814,150700,42179290460,3285,3285,3290,3270,36806
|
|
20230814,150600,42058498830,3285,3280,3285,3280,10991
|
|
20230814,150500,42022443695,3285,3285,3290,3275,27060
|
|
20230814,150400,41933614745,3285,3280,3290,3275,27646
|
|
20230814,150300,41842795395,3285,3280,3290,3270,31550
|
|
20230814,150200,41739340090,3285,3285,3290,3275,15966
|
|
20230814,150100,41686939315,3285,3275,3285,3270,18806
|
|
20230814,150000,41625316385,3275,3260,3275,3260,5191
|
|
20230814,145900,41608361040,3265,3265,3265,3255,8777
|
|
20230814,145800,41579736325,3265,3280,3285,3260,30829
|
|
20230814,145700,41478959495,3285,3290,3290,3270,30996
|
|
20230814,145600,41377275850,3280,3280,3290,3270,65736
|
|
20230814,145500,41161440075,3280,3255,3280,3255,72198
|
|
20230814,145400,40925650945,3255,3235,3255,3225,68168
|
|
20230814,145300,40704228480,3240,3240,3245,3225,17637
|
|
20230814,145200,40647176765,3245,3240,3250,3240,11317
|
|
20230814,145100,40610462935,3245,3245,3250,3240,21208
|
|
20230814,145000,40541660860,3245,3240,3245,3240,2058
|
|
20230814,144900,40534983205,3245,3245,3250,3240,10472
|
|
20230814,144800,40500994820,3250,3245,3250,3245,17068
|
|
20230814,144700,40445524100,3250,3250,3250,3245,3048
|
|
20230814,144600,40435629665,3250,3240,3250,3240,9904
|
|
20230814,144500,40403449875,3245,3245,3250,3240,5092
|
|
20230814,144400,40386942160,3250,3250,3250,3245,2535
|
|
20230814,144300,40378712490,3250,3240,3250,3235,7237
|
|
20230814,144200,40355227570,3245,3240,3245,3230,2771
|
|
20230814,144100,40346251050,3240,3225,3240,3220,16369
|
|
20230814,144000,40293439155,3230,3240,3245,3225,8144
|
|
20230814,143900,40267109385,3245,3245,3250,3240,5753
|
|
20230814,143800,40248440410,3245,3245,3250,3240,3837
|
|
20230814,143700,40235990260,3250,3245,3250,3240,3872
|
|
20230814,143600,40223423540,3250,3255,3255,3250,7120
|
|
20230814,143500,40200265175,3255,3250,3255,3245,9605
|
|
20230814,143400,40169045355,3250,3240,3250,3225,5819
|
|
20230814,143300,40150161390,3250,3240,3250,3225,22490
|
|
20230814,143200,40077415295,3245,3250,3250,3240,16495
|
|
20230814,143100,40023867140,3250,3245,3250,3245,8985
|
|
20230814,143000,39994701155,3250,3245,3250,3245,8565
|
|
20230814,142900,39966899315,3250,3245,3250,3240,5648
|
|
20230814,142800,39948572695,3245,3240,3245,3230,32055
|
|
20230814,142700,39844796620,3240,3245,3250,3235,35886
|
|
20230814,142600,39728273585,3240,3220,3240,3215,66146
|
|
20230814,142500,39514520245,3220,3220,3220,3205,15205
|
|
20230814,142400,39465687690,3210,3215,3220,3210,5731
|
|
20230814,142300,39447252920,3220,3215,3225,3210,4210
|
|
20230814,142200,39433705935,3215,3220,3220,3205,3048
|
|
20230814,142100,39423917890,3220,3205,3225,3205,6620
|
|
20230814,142000,39402617705,3205,3205,3215,3200,10140
|
|
20230814,141900,39370119240,3210,3225,3225,3210,6670
|
|
20230814,141800,39348665765,3220,3225,3230,3220,8012
|
|
20230814,141700,39322820165,3225,3220,3225,3220,4029
|
|
20230814,141600,39309842565,3225,3225,3230,3210,4588
|
|
20230814,141500,39295052550,3230,3205,3230,3200,11946
|
|
20230814,141400,39256658200,3200,3200,3205,3195,4550
|
|
20230814,141300,39242098730,3200,3210,3210,3200,4171
|
|
20230814,141200,39228745580,3205,3205,3205,3200,668
|
|
20230814,141100,39226604745,3200,3215,3215,3200,4012
|
|
20230814,141000,39213745895,3215,3195,3215,3195,12771
|
|
20230814,140900,39172860310,3195,3200,3210,3195,2278
|
|
20230814,140800,39165568010,3205,3190,3205,3185,8884
|
|
20230814,140700,39137168995,3190,3230,3230,3185,58363
|
|
20230814,140600,38950947600,3225,3245,3255,3220,36013
|
|
20230814,140500,38834200045,3250,3185,3250,3185,45868
|
|
20230814,140400,38686498275,3185,3180,3190,3180,5968
|
|
20230814,140300,38667508725,3180,3185,3185,3170,5587
|
|
20230814,140200,38649743935,3190,3195,3195,3170,24299
|
|
20230814,140100,38572411555,3190,3200,3200,3185,14022
|
|
20230814,140000,38527654225,3200,3220,3220,3180,32241
|
|
20230814,135900,38424467145,3215,3255,3255,3215,136189
|
|
20230814,135800,37982341775,3255,3230,3255,3215,58879
|
|
20230814,135700,37791229410,3245,3250,3250,3220,47649
|
|
20230814,135600,37636608330,3250,3215,3250,3215,53207
|
|
20230814,135500,37464342935,3215,3210,3215,3205,13416
|
|
20230814,135400,37421275055,3210,3180,3215,3170,47503
|
|
20230814,135300,37269364670,3180,3160,3180,3160,31562
|
|
20230814,135200,37169351870,3160,3160,3170,3160,12776
|
|
20230814,135100,37128947705,3160,3175,3175,3160,29479
|
|
20230814,135000,37035655900,3175,3190,3195,3175,9031
|
|
20230814,134900,37006903715,3185,3170,3185,3145,28367
|
|
20230814,134800,36917206230,3165,3150,3170,3130,34184
|
|
20230814,134700,36809529870,3150,3180,3180,3150,36322
|
|
20230814,134600,36694575950,3185,3110,3185,3100,94662
|
|
20230814,134500,36396634905,3110,3205,3205,3100,163810
|
|
20230814,134400,35881427355,3200,3225,3225,3170,105083
|
|
20230814,134300,35545316635,3225,3240,3245,3215,49082
|
|
20230814,134200,35386872840,3240,3250,3250,3240,5601
|
|
20230814,134100,35368709130,3250,3245,3250,3240,38802
|
|
20230814,134000,35242688320,3245,3220,3245,3215,54191
|
|
20230814,133900,35067775460,3220,3220,3220,3215,12643
|
|
20230814,133800,35027115815,3225,3225,3230,3220,18683
|
|
20230814,133700,34966940050,3230,3230,3235,3225,31114
|
|
20230814,133600,34866584110,3235,3240,3245,3220,71835
|
|
20230814,133500,34634372195,3245,3245,3250,3235,26631
|
|
20230814,133400,34548105535,3250,3250,3250,3240,70066
|
|
20230814,133300,34320511775,3245,3250,3250,3245,31559
|
|
20230814,133200,34218025150,3245,3245,3250,3240,21221
|
|
20230814,133100,34149185445,3250,3245,3250,3235,28210
|
|
20230814,133000,34057679950,3245,3235,3245,3225,52836
|
|
20230814,132900,33886676455,3235,3240,3240,3210,43140
|
|
20230814,132800,33747581985,3240,3245,3245,3230,40907
|
|
20230814,132700,33615053390,3245,3245,3245,3235,33199
|
|
20230814,132600,33507482890,3245,3240,3245,3225,36144
|
|
20230814,132500,33390407440,3240,3225,3245,3220,46308
|
|
20230814,132400,33240500785,3225,3200,3225,3200,34501
|
|
20230814,132300,33129477435,3200,3200,3205,3180,15674
|
|
20230814,132200,33079408375,3195,3190,3200,3180,6654
|
|
20230814,132100,33058180520,3190,3200,3200,3185,10873
|
|
20230814,132000,33023478905,3200,3200,3200,3195,2885
|
|
20230814,131900,33014248980,3200,3195,3205,3190,2204
|
|
20230814,131800,33007204760,3200,3205,3205,3190,3409
|
|
20230814,131700,32996306010,3205,3210,3210,3200,15003
|
|
20230814,131600,32948265675,3200,3195,3215,3190,10259
|
|
20230814,131500,32915352950,3195,3185,3200,3185,7197
|
|
20230814,131400,32892363415,3185,3180,3185,3165,15584
|
|
20230814,131300,32842917395,3175,3185,3185,3175,13507
|
|
20230814,131200,32800003145,3185,3185,3190,3175,24250
|
|
20230814,131100,32722896815,3200,3210,3220,3185,29273
|
|
20230814,131000,32629278865,3215,3200,3225,3195,78781
|
|
20230814,130900,32376892330,3200,3200,3200,3195,25874
|
|
20230814,130800,32294111810,3200,3195,3200,3185,20117
|
|
20230814,130700,32229844055,3185,3195,3200,3185,42600
|
|
20230814,130600,32093706295,3195,3190,3200,3185,43669
|
|
20230814,130500,31954178920,3190,3175,3190,3175,34194
|
|
20230814,130400,31845340225,3180,3180,3180,3175,14774
|
|
20230814,130300,31798397045,3180,3180,3180,3175,39281
|
|
20230814,130200,31673488020,3180,3180,3180,3175,9702
|
|
20230814,130100,31642644865,3175,3165,3180,3165,40516
|
|
20230814,130000,31514096525,3165,3165,3165,3160,6794
|
|
20230814,125900,31492603455,3165,3165,3165,3160,10584
|
|
20230814,125800,31459142885,3165,3165,3165,3160,1893
|
|
20230814,125700,31453156655,3165,3165,3165,3155,4435
|
|
20230814,125600,31439139345,3165,3155,3165,3155,5751
|
|
20230814,125500,31420982310,3155,3160,3165,3155,3910
|
|
20230814,125400,31408631630,3160,3160,3165,3160,5661
|
|
20230814,125300,31390740210,3155,3150,3155,3150,5836
|
|
20230814,125200,31372328785,3155,3155,3155,3145,12514
|
|
20230814,125100,31332932215,3150,3140,3150,3140,25677
|
|
20230814,125000,31252222990,3140,3125,3140,3125,7273
|
|
20230814,124900,31229415430,3125,3125,3130,3125,7907
|
|
20230814,124800,31204705745,3125,3135,3135,3125,13300
|
|
20230814,124700,31163097780,3135,3145,3145,3130,25055
|
|
20230814,124600,31084501510,3150,3145,3150,3145,2801
|
|
20230814,124500,31075690070,3145,3145,3150,3145,4026
|
|
20230814,124400,31063028215,3145,3145,3150,3145,2897
|
|
20230814,124300,31053908435,3145,3145,3150,3140,4895
|
|
20230814,124200,31038513685,3145,3140,3150,3140,18513
|
|
20230814,124100,30980309065,3145,3140,3145,3135,8194
|
|
20230814,124000,30954551060,3140,3150,3150,3135,10969
|
|
20230814,123900,30920087240,3150,3155,3155,3150,2414
|
|
20230814,123800,30912476780,3155,3160,3160,3150,210
|
|
20230814,123700,30911814500,3155,3165,3165,3145,11066
|
|
20230814,123600,30876912685,3160,3155,3165,3150,9658
|
|
20230814,123500,30846358145,3160,3155,3165,3150,7640
|
|
20230814,123400,30822267750,3160,3145,3160,3145,8658
|
|
20230814,123300,30794982785,3145,3135,3150,3135,17340
|
|
20230814,123200,30740511935,3135,3165,3170,3135,32845
|
|
20230814,123100,30636899220,3165,3175,3175,3160,5716
|
|
20230814,123000,30618772900,3180,3170,3180,3165,25066
|
|
20230814,122900,30539246200,3170,3160,3175,3160,7124
|
|
20230814,122800,30516668815,3160,3165,3165,3155,7274
|
|
20230814,122700,30493701630,3165,3170,3175,3160,13235
|
|
20230814,122600,30451794075,3170,3170,3175,3165,25470
|
|
20230814,122500,30371080395,3170,3170,3175,3165,8046
|
|
20230814,122400,30345565820,3170,3175,3175,3170,17425
|
|
20230814,122300,30290265025,3175,3160,3175,3155,69249
|
|
20230814,122200,30070944125,3165,3150,3165,3150,10405
|
|
20230814,122100,30038102165,3155,3150,3155,3140,3352
|
|
20230814,122000,30027547400,3150,3165,3170,3145,30801
|
|
20230814,121900,29930347750,3170,3160,3170,3155,11918
|
|
20230814,121800,29892649475,3160,3155,3165,3155,6164
|
|
20230814,121700,29873171005,3150,3160,3160,3150,15253
|
|
20230814,121600,29824996840,3155,3155,3160,3145,10765
|
|
20230814,121500,29791057040,3160,3135,3160,3135,43162
|
|
20230814,121400,29655254540,3135,3130,3135,3120,12408
|
|
20230814,121300,29616437640,3130,3125,3130,3120,13955
|
|
20230814,121200,29572833595,3120,3120,3125,3120,16258
|
|
20230814,121100,29522104080,3120,3115,3120,3110,12788
|
|
20230814,121000,29482229120,3115,3100,3115,3095,8104
|
|
20230814,120900,29457073385,3095,3090,3105,3090,28425
|
|
20230814,120800,29369110715,3090,3090,3105,3090,36844
|
|
20230814,120700,29255169960,3090,3095,3100,3085,21244
|
|
20230814,120600,29189462945,3095,3115,3115,3095,35619
|
|
20230814,120500,29078911590,3115,3095,3115,3090,65640
|
|
20230814,120400,28875600555,3095,3095,3095,3090,13691
|
|
20230814,120300,28833266830,3095,3100,3105,3085,29339
|
|
20230814,120200,28742508800,3100,3105,3105,3090,17323
|
|
20230814,120100,28688881940,3100,3115,3120,3090,39983
|
|
20230814,120000,28565100955,3115,3125,3125,3110,15929
|
|
20230814,115900,28515461010,3125,3115,3125,3110,8875
|
|
20230814,115800,28487825045,3115,3105,3115,3090,79504
|
|
20230814,115700,28241452670,3105,3115,3115,3100,13726
|
|
20230814,115600,28198809540,3110,3100,3120,3095,35166
|
|
20230814,115500,28089469745,3095,3145,3145,3095,132079
|
|
20230814,115400,27677804140,3145,3140,3150,3135,10257
|
|
20230814,115300,27645582770,3140,3140,3150,3140,12679
|
|
20230814,115200,27605719890,3140,3155,3155,3140,13922
|
|
20230814,115100,27561940900,3145,3170,3175,3140,37153
|
|
20230814,115000,27444729145,3165,3165,3175,3150,44219
|
|
20230814,114900,27304741615,3175,3145,3175,3145,64888
|
|
20230814,114800,27099298670,3150,3135,3150,3135,7989
|
|
20230814,114700,27074191305,3135,3140,3145,3135,16139
|
|
20230814,114600,27023538470,3140,3135,3145,3135,15228
|
|
20230814,114500,26975773505,3145,3175,3175,3135,43804
|
|
20230814,114400,26837856690,3175,3175,3180,3160,20259
|
|
20230814,114300,26773586800,3175,3160,3180,3155,36388
|
|
20230814,114200,26658355485,3160,3150,3160,3150,48312
|
|
20230814,114100,26505914500,3150,3145,3155,3140,18880
|
|
20230814,114000,26446440140,3150,3140,3155,3125,50534
|
|
20230814,113900,26287317945,3145,3150,3155,3125,56425
|
|
20230814,113800,26109903260,3150,3150,3155,3140,36152
|
|
20230814,113700,25996060655,3150,3130,3150,3120,62120
|
|
20230814,113600,25801059265,3125,3115,3135,3115,8151
|
|
20230814,113500,25775565810,3120,3125,3130,3105,24969
|
|
20230814,113400,25697713970,3135,3130,3140,3120,25037
|
|
20230814,113300,25619287970,3130,3135,3135,3115,30580
|
|
20230814,113200,25523754820,3130,3115,3140,3115,122430
|
|
20230814,113100,25140531890,3115,3105,3115,3100,18368
|
|
20230814,113000,25083443665,3095,3090,3125,3085,23287
|
|
20230814,112900,25011091670,3090,3095,3105,3090,16037
|
|
20230814,112800,24961478790,3090,3110,3110,3090,17179
|
|
20230814,112700,24908208460,3110,3090,3115,3085,89738
|
|
20230814,112600,24629952285,3090,3095,3095,3085,28010
|
|
20230814,112500,24543399345,3095,3090,3100,3085,33203
|
|
20230814,112400,24440674915,3090,3090,3095,3085,3361
|
|
20230814,112300,24430285290,3090,3095,3095,3085,10405
|
|
20230814,112200,24398159825,3090,3115,3120,3085,33728
|
|
20230814,112100,24293868185,3115,3080,3130,3070,115062
|
|
20230814,112000,23936497835,3095,3120,3135,3070,135325
|
|
20230814,111900,23515505065,3115,3135,3135,3115,69180
|
|
20230814,111800,23298691785,3105,3105,3105,3105,0
|
|
20230814,111700,23298691785,3105,3100,3105,3100,53519
|
|
20230814,111600,23132532315,3105,3090,3105,3090,47302
|
|
20230814,111500,22985883700,3090,3090,3100,3090,21838
|
|
20230814,111400,22918316115,3095,3080,3095,3080,9298
|
|
20230814,111300,22889603835,3080,3080,3085,3080,10349
|
|
20230814,111200,22857706270,3090,3085,3095,3080,33482
|
|
20230814,111100,22754331820,3090,3075,3100,3075,102204
|
|
20230814,111000,22438643380,3075,3055,3075,3045,74185
|
|
20230814,110900,22211636395,3055,3035,3060,3035,17646
|
|
20230814,110800,22157823855,3035,3045,3050,3030,24366
|
|
20230814,110700,22083821480,3045,3055,3060,3045,20832
|
|
20230814,110600,22020226410,3060,3060,3065,3060,14654
|
|
20230814,110500,21975333090,3070,3060,3070,3055,34569
|
|
20230814,110400,21869435775,3060,3060,3065,3055,8766
|
|
20230814,110300,21842620750,3060,3070,3075,3055,38216
|
|
20230814,110200,21725349860,3070,3055,3070,3045,24333
|
|
20230814,110100,21650767590,3045,3065,3065,3040,16845
|
|
20230814,110000,21599402220,3065,3035,3065,3030,18574
|
|
20230814,105900,21542727230,3040,3030,3050,3025,46664
|
|
20230814,105800,21401291730,3030,3050,3050,3030,48764
|
|
20230814,105700,21253187140,3055,3065,3065,3045,72854
|
|
20230814,105600,21030404515,3060,3065,3070,3050,55316
|
|
20230814,105500,20861295965,3070,3090,3095,3050,117409
|
|
20230814,105400,20501146160,3090,3085,3100,3075,108995
|
|
20230814,105300,20164407730,3090,3080,3105,3070,178669
|
|
20230814,105200,19611934535,3080,3035,3095,3020,98613
|
|
20230814,105100,19309861170,3040,3060,3065,3035,57323
|
|
20230814,105000,19135079040,3050,3025,3085,3010,228887
|
|
20230814,104900,18435413025,3025,2980,3025,2975,54521
|
|
20230814,104800,18271629940,2990,3015,3020,2945,98645
|
|
20230814,104700,17977065510,3020,3035,3045,3010,50085
|
|
20230814,104600,17825668790,3050,2995,3070,2990,271969
|
|
20230814,104500,17005344925,2995,2965,2995,2965,98316
|
|
20230814,104400,16711948820,2970,2965,2975,2950,12148
|
|
20230814,104300,16675938725,2970,2975,2980,2965,21329
|
|
20230814,104200,16612462445,2980,2975,2980,2970,31455
|
|
20230814,104100,16518785815,2980,2950,2980,2950,86372
|
|
20230814,104000,16262510130,2950,2935,2950,2930,13977
|
|
20230814,103900,16221424300,2940,2955,2960,2935,14503
|
|
20230814,103800,16178679270,2955,2960,2960,2955,10912
|
|
20230814,103700,16146421610,2960,2955,2965,2950,26225
|
|
20230814,103600,16068799960,2950,2950,2960,2945,4114
|
|
20230814,103500,16056650195,2950,2950,2960,2935,14377
|
|
20230814,103400,16014257425,2955,2960,2965,2945,34705
|
|
20230814,103300,15911694235,2960,2955,2965,2950,47102
|
|
20230814,103200,15772300330,2955,2955,2960,2950,18935
|
|
20230814,103100,15716346765,2955,2955,2955,2945,9774
|
|
20230814,103000,15687504870,2950,2940,2960,2940,71344
|
|
20230814,102900,15477085475,2935,2915,2940,2910,18761
|
|
20230814,102800,15422171255,2910,2915,2920,2910,3982
|
|
20230814,102700,15410564325,2915,2925,2925,2915,11531
|
|
20230814,102600,15376896780,2920,2930,2930,2920,3800
|
|
20230814,102500,15365774490,2930,2920,2930,2920,12900
|
|
20230814,102400,15328072805,2920,2925,2930,2915,10224
|
|
20230814,102300,15298201850,2925,2935,2940,2925,51487
|
|
20230814,102200,15147223630,2940,2930,2940,2925,18696
|
|
20230814,102100,15092298225,2925,2935,2935,2925,3304
|
|
20230814,102000,15082612445,2935,2910,2935,2910,8487
|
|
20230814,101900,15057752955,2910,2940,2945,2910,33666
|
|
20230814,101800,14959194535,2945,2930,2945,2930,9015
|
|
20230814,101700,14932705870,2930,2935,2940,2925,23621
|
|
20230814,101600,14863316205,2935,2920,2940,2920,37254
|
|
20230814,101500,14754058330,2920,2920,2925,2920,9056
|
|
20230814,101400,14727591095,2925,2910,2930,2910,21936
|
|
20230814,101300,14663502845,2910,2905,2915,2900,5154
|
|
20230814,101200,14648517855,2905,2915,2915,2895,12741
|
|
20230814,101100,14611511890,2915,2915,2920,2890,7805
|
|
20230814,101000,14588866690,2920,2910,2930,2905,25777
|
|
20230814,100900,14513588885,2910,2900,2910,2895,8201
|
|
20230814,100800,14489798355,2900,2900,2910,2895,7291
|
|
20230814,100700,14468647135,2905,2910,2915,2890,26217
|
|
20230814,100600,14392553460,2915,2905,2915,2900,9159
|
|
20230814,100500,14365924130,2905,2900,2920,2880,56923
|
|
20230814,100400,14201577900,2900,2920,2935,2900,34280
|
|
20230814,100300,14101672550,2920,2890,2930,2885,30769
|
|
20230814,100200,14011993425,2900,2900,2920,2880,40240
|
|
20230814,100100,13895194375,2900,2920,2920,2900,26548
|
|
20230814,100000,13818045790,2920,2890,2920,2880,43447
|
|
20230814,095900,13691996105,2900,2940,2940,2875,82305
|
|
20230814,095800,13454136290,2925,2935,2950,2925,120514
|
|
20230814,095700,13099743395,2935,2920,2950,2900,58161
|
|
20230814,095600,12929673880,2915,2935,2935,2900,97177
|
|
20230814,095500,12646224595,2945,2970,2980,2900,146986
|
|
20230814,095400,12214151710,2965,2910,2965,2900,213399
|
|
20230814,095300,11587826045,2910,2880,2910,2875,104176
|
|
20230814,095200,11286198955,2875,2880,2885,2875,7287
|
|
20230814,095100,11265223300,2880,2865,2885,2865,23679
|
|
20230814,095000,11197080225,2860,2880,2880,2860,11225
|
|
20230814,094900,11164936930,2880,2870,2880,2855,18052
|
|
20230814,094800,11113063090,2870,2860,2875,2855,14060
|
|
20230814,094700,11072798230,2860,2885,2890,2855,53773
|
|
20230814,094600,10917980115,2885,2890,2890,2885,32723
|
|
20230814,094500,10823520200,2885,2900,2900,2880,45046
|
|
20230814,094400,10693230630,2895,2880,2900,2875,56039
|
|
20230814,094300,10531144900,2885,2855,2890,2855,16688
|
|
20230814,094200,10483102545,2875,2890,2900,2840,73821
|
|
20230814,094100,10269606320,2890,2835,2890,2835,95821
|
|
20230814,094000,9994167510,2835,2835,2840,2830,20694
|
|
20230814,093900,9935510855,2835,2855,2865,2835,21602
|
|
20230814,093800,9873964060,2855,2855,2865,2845,16187
|
|
20230814,093700,9827774435,2840,2845,2860,2840,20327
|
|
20230814,093600,9769868195,2840,2855,2870,2830,63256
|
|
20230814,093500,9589468225,2850,2845,2855,2820,78002
|
|
20230814,093400,9368531695,2845,2835,2845,2830,53011
|
|
20230814,093300,9218100150,2835,2865,2870,2835,62325
|
|
20230814,093200,9040454275,2865,2870,2880,2865,46680
|
|
20230814,093100,8906240220,2870,2885,2885,2865,24632
|
|
20230814,093000,8835513850,2885,2875,2900,2870,160257
|
|
20230814,092900,8372709495,2870,2825,2880,2825,48280
|
|
20230814,092800,8234388595,2820,2865,2875,2820,60616
|
|
20230814,092700,8061096275,2865,2890,2895,2860,103775
|
|
20230814,092600,7762794275,2880,2815,2900,2815,136297
|
|
20230814,092500,7373907635,2815,2890,2910,2815,227242
|
|
20230814,092400,6722688740,2890,2895,2925,2860,198804
|
|
20230814,092300,6147100095,2905,2840,2920,2835,335320
|
|
20230814,092200,5178677105,2835,2805,2855,2790,175309
|
|
20230814,092100,4681645555,2810,2825,2835,2770,209451
|
|
20230814,092000,4091067460,2830,2830,2830,2830,0
|
|
20230814,091900,4091067460,2830,2800,2835,2795,75784
|
|
20230814,091800,3877601410,2800,2765,2805,2765,142787
|
|
20230814,091700,3479258770,2770,2760,2770,2750,69509
|
|
20230814,091600,3287501010,2755,2740,2765,2740,129439
|
|
20230814,091500,2931635780,2740,2695,2745,2690,128113
|
|
20230814,091400,2584302130,2695,2685,2695,2675,23632
|
|
20230814,091300,2520832835,2690,2675,2690,2670,33328
|
|
20230814,091200,2431565385,2665,2660,2675,2655,51980
|
|
20230814,091100,2293142820,2660,2650,2660,2640,31231
|
|
20230814,091000,2210261010,2650,2625,2655,2625,28446
|
|
20230814,090900,2135087015,2630,2620,2635,2620,21701
|
|
20230814,090800,2078141580,2620,2635,2640,2620,20777
|
|
20230814,090700,2023490785,2635,2625,2640,2625,20852
|
|
20230814,090600,1968555625,2625,2605,2640,2605,39106
|
|
20230814,090500,1865998790,2615,2680,2680,2600,73810
|
|
20230814,090400,1670942125,2680,2665,2680,2660,47689
|
|
20230814,090300,1543659690,2665,2665,2670,2620,99098
|
|
20230814,090200,1280574800,2665,2660,2700,2645,216596
|
|
20230814,090100,702312770,2670,2610,2690,2590,148060
|
|
20230814,090000,312322415,2610,2580,2610,2575,120760
|